Lexeo Therapeutics, Inc. (LXEO)
NASDAQ: LXEO · Real-Time Price · USD
4.100
-0.010 (-0.24%)
At close: Mar 28, 2025, 4:00 PM
3.910
-0.190 (-4.64%)
Pre-market: Mar 31, 2025, 8:48 AM EDT
Lexeo Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.10 | 4.33 | 3.94 | 4.10 | 4.10 | -0.24% | 322,533 |
| Mar 27, 2025 | 3.90 | 4.33 | 3.75 | 4.11 | 4.11 | 3.01% | 321,750 |
| Mar 26, 2025 | 4.59 | 4.59 | 3.96 | 3.99 | 3.99 | -10.14% | 706,807 |
| Mar 25, 2025 | 4.19 | 4.56 | 3.71 | 4.44 | 4.44 | 8.56% | 2,341,950 |
| Mar 24, 2025 | 2.99 | 4.27 | 2.97 | 4.09 | 4.09 | 50.92% | 6,952,133 |
| Mar 21, 2025 | 2.72 | 2.75 | 2.47 | 2.71 | 2.71 | 0.74% | 514,295 |
| Mar 20, 2025 | 3.00 | 3.12 | 2.66 | 2.69 | 2.69 | -11.51% | 298,617 |
| Mar 19, 2025 | 2.94 | 3.13 | 2.78 | 3.04 | 3.04 | 2.70% | 192,771 |
| Mar 18, 2025 | 3.08 | 3.15 | 2.72 | 2.96 | 2.96 | -4.82% | 484,962 |
| Mar 17, 2025 | 3.07 | 3.24 | 2.90 | 3.11 | 3.11 | 1.30% | 317,754 |
| Mar 14, 2025 | 3.01 | 3.22 | 2.87 | 3.07 | 3.07 | 3.37% | 459,801 |
| Mar 13, 2025 | 2.90 | 3.02 | 2.77 | 2.97 | 2.97 | 2.06% | 338,341 |
| Mar 12, 2025 | 2.69 | 2.95 | 2.66 | 2.91 | 2.91 | 9.40% | 279,780 |
| Mar 11, 2025 | 2.69 | 2.75 | 2.51 | 2.66 | 2.66 | 1.53% | 398,984 |
| Mar 10, 2025 | 2.63 | 2.79 | 2.56 | 2.62 | 2.62 | -2.96% | 290,024 |
| Mar 7, 2025 | 2.80 | 2.95 | 2.69 | 2.70 | 2.70 | -3.91% | 294,177 |
| Mar 6, 2025 | 2.75 | 2.89 | 2.67 | 2.81 | 2.81 | 3.69% | 385,415 |
| Mar 5, 2025 | 2.51 | 2.72 | 2.47 | 2.71 | 2.71 | 8.40% | 1,064,519 |
| Mar 4, 2025 | 2.35 | 2.65 | 2.34 | 2.50 | 2.50 | 6.84% | 1,561,134 |
| Mar 3, 2025 | 2.90 | 2.95 | 2.32 | 2.34 | 2.34 | -18.18% | 1,100,398 |
| Feb 28, 2025 | 3.00 | 3.38 | 2.83 | 2.86 | 2.86 | -4.35% | 697,391 |
| Feb 27, 2025 | 3.16 | 3.21 | 2.97 | 2.99 | 2.99 | -5.38% | 571,289 |
| Feb 26, 2025 | 3.41 | 3.44 | 3.11 | 3.16 | 3.16 | -6.37% | 791,127 |
| Feb 25, 2025 | 3.73 | 3.83 | 3.37 | 3.38 | 3.38 | -9.52% | 288,012 |
| Feb 24, 2025 | 3.91 | 3.91 | 3.42 | 3.73 | 3.73 | -4.11% | 171,112 |
| Feb 21, 2025 | 4.06 | 4.22 | 3.87 | 3.89 | 3.89 | -3.47% | 179,264 |
| Feb 20, 2025 | 4.38 | 4.38 | 3.97 | 4.03 | 4.03 | -9.64% | 287,469 |
| Feb 19, 2025 | 4.33 | 4.52 | 4.12 | 4.46 | 4.46 | 3.00% | 119,676 |
| Feb 18, 2025 | 4.44 | 4.72 | 4.21 | 4.33 | 4.33 | -3.78% | 391,113 |
| Feb 14, 2025 | 4.56 | 4.58 | 4.26 | 4.50 | 4.50 | 6.64% | 252,797 |
| Feb 13, 2025 | 4.00 | 4.29 | 3.85 | 4.22 | 4.22 | 6.84% | 284,566 |
| Feb 12, 2025 | 4.18 | 4.27 | 3.84 | 3.95 | 3.95 | -7.06% | 509,206 |
| Feb 11, 2025 | 4.56 | 4.91 | 4.20 | 4.25 | 4.25 | -8.01% | 317,528 |
| Feb 10, 2025 | 4.90 | 5.07 | 4.23 | 4.62 | 4.62 | -6.67% | 402,765 |
| Feb 7, 2025 | 5.33 | 5.54 | 4.74 | 4.95 | 4.95 | -8.67% | 764,088 |
| Feb 6, 2025 | 5.94 | 6.04 | 5.39 | 5.42 | 5.42 | -6.71% | 86,219 |
| Feb 5, 2025 | 5.85 | 6.04 | 5.45 | 5.81 | 5.81 | 0.69% | 257,957 |
| Feb 4, 2025 | 5.42 | 5.80 | 5.22 | 5.77 | 5.77 | 3.96% | 170,754 |
| Feb 3, 2025 | 5.29 | 5.58 | 5.23 | 5.55 | 5.55 | 2.21% | 86,953 |
| Jan 31, 2025 | 5.22 | 5.60 | 5.20 | 5.43 | 5.43 | 3.43% | 142,700 |
| Jan 30, 2025 | 5.25 | 5.48 | 5.18 | 5.25 | 5.25 | 0.77% | 147,235 |
| Jan 29, 2025 | 5.68 | 5.68 | 5.20 | 5.21 | 5.21 | -8.27% | 79,351 |
| Jan 28, 2025 | 5.83 | 6.02 | 5.39 | 5.68 | 5.68 | -3.24% | 155,077 |
| Jan 27, 2025 | 5.56 | 5.89 | 5.50 | 5.87 | 5.87 | 5.20% | 121,795 |
| Jan 24, 2025 | 5.55 | 5.93 | 5.25 | 5.58 | 5.58 | -0.53% | 168,596 |
| Jan 23, 2025 | 4.87 | 5.63 | 4.67 | 5.61 | 5.61 | 14.49% | 631,374 |
| Jan 22, 2025 | 4.89 | 5.23 | 4.87 | 4.90 | 4.90 | 0.41% | 306,031 |
| Jan 21, 2025 | 5.15 | 5.16 | 4.85 | 4.88 | 4.88 | -3.75% | 302,229 |
| Jan 17, 2025 | 5.24 | 5.29 | 4.85 | 5.07 | 5.07 | -2.31% | 274,728 |
| Jan 16, 2025 | 5.49 | 5.73 | 4.78 | 5.19 | 5.19 | -5.46% | 338,075 |